Bumrungrad Hospital PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 172.50 | 174.00 | 170.00 | 170.50 | 159.69 | 1,464,571 |
| 2025-04-18 | 171.00 | 173.50 | 169.50 | 172.50 | 161.57 | 1,127,061 |
| 2025-04-17 | 171.00 | 172.00 | 168.50 | 171.00 | 160.16 | 2,007,306 |
| 2025-04-16 | 171.00 | 172.50 | 168.50 | 171.00 | 160.16 | 2,181,358 |
| 2025-04-11 | 169.00 | 171.00 | 166.50 | 168.00 | 157.35 | 1,620,954 |
| 2025-04-10 | 170.50 | 173.50 | 167.00 | 169.50 | 158.76 | 2,496,110 |
| 2025-04-09 | 165.50 | 166.50 | 162.00 | 165.50 | 155.01 | 2,625,805 |
| 2025-04-08 | 168.50 | 171.50 | 160.50 | 165.00 | 154.54 | 4,220,295 |
| 2025-04-04 | 173.00 | 173.00 | 168.50 | 170.00 | 159.22 | 2,333,914 |
| 2025-04-03 | 170.00 | 173.00 | 169.50 | 173.00 | 162.03 | 1,265,627 |
| 2025-04-02 | 167.50 | 174.50 | 167.50 | 173.50 | 162.50 | 2,617,080 |
| 2025-04-01 | 165.00 | 168.00 | 165.00 | 166.00 | 155.48 | 1,291,037 |
| 2025-03-31 | 166.00 | 167.50 | 163.50 | 164.50 | 154.07 | 2,730,664 |
| 2025-03-28 | 170.50 | 171.00 | 167.50 | 167.50 | 156.88 | 1,580,584 |
| 2025-03-27 | 173.00 | 174.50 | 170.00 | 170.50 | 159.69 | 2,683,528 |
| 2025-03-26 | 175.00 | 176.50 | 172.50 | 173.00 | 162.03 | 2,202,539 |
| 2025-03-25 | 176.50 | 176.50 | 174.00 | 175.00 | 163.91 | 2,461,939 |
| 2025-03-24 | 174.50 | 176.50 | 173.50 | 175.50 | 164.38 | 1,136,545 |
| 2025-03-21 | 177.00 | 178.00 | 174.00 | 174.50 | 163.44 | 3,328,176 |
| 2025-03-20 | 179.50 | 180.50 | 176.50 | 177.50 | 166.25 | 3,203,882 |
| 2025-03-19 | 178.00 | 182.00 | 176.00 | 179.00 | 167.65 | 3,727,990 |
| 2025-03-18 | 175.00 | 181.50 | 175.00 | 180.00 | 165.78 | 5,001,429 |
| 2025-03-17 | 176.50 | 177.00 | 174.00 | 174.00 | 160.25 | 2,552,910 |
| 2025-03-14 | 173.50 | 177.50 | 173.00 | 176.00 | 162.10 | 2,612,839 |
| 2025-03-13 | 174.50 | 176.00 | 172.50 | 173.00 | 159.33 | 3,063,868 |
| 2025-03-12 | 177.50 | 178.00 | 172.50 | 174.50 | 160.72 | 5,799,431 |
| 2025-03-11 | 174.50 | 178.50 | 174.00 | 178.50 | 164.40 | 4,106,350 |
| 2025-03-10 | 177.50 | 178.00 | 174.00 | 174.00 | 160.25 | 2,646,771 |
| 2025-03-07 | 179.00 | 181.00 | 176.50 | 177.00 | 163.02 | 3,922,070 |
| 2025-03-06 | 188.00 | 190.50 | 176.50 | 178.00 | 163.94 | 9,005,483 |
| 2025-03-05 | 196.00 | 198.00 | 184.00 | 190.00 | 174.99 | 6,647,867 |
| 2025-03-04 | 193.50 | 198.50 | 193.50 | 195.50 | 180.06 | 2,771,757 |
| 2025-03-03 | 196.50 | 197.00 | 194.00 | 195.00 | 179.60 | 3,697,775 |
| 2025-02-28 | 191.00 | 198.50 | 190.00 | 195.50 | 180.06 | 10,541,960 |
| 2025-02-27 | 190.00 | 196.00 | 186.00 | 193.00 | 177.75 | 12,514,870 |
| 2025-02-26 | 184.00 | 186.00 | 181.50 | 183.50 | 169.00 | 3,401,736 |
| 2025-02-25 | 186.50 | 186.50 | 182.00 | 183.50 | 169.00 | 3,378,009 |
| 2025-02-24 | 187.00 | 188.50 | 186.00 | 187.50 | 172.69 | 2,522,788 |
| 2025-02-21 | 185.00 | 189.00 | 184.00 | 187.50 | 172.69 | 3,276,693 |
| 2025-02-20 | 184.50 | 190.00 | 184.00 | 186.50 | 171.77 | 4,285,284 |
| 2025-02-19 | 186.50 | 187.00 | 182.00 | 185.00 | 170.39 | 4,876,950 |
| 2025-02-18 | 183.00 | 187.50 | 180.00 | 186.50 | 171.77 | 4,008,650 |
| 2025-02-17 | 178.50 | 184.50 | 176.50 | 183.00 | 168.54 | 5,989,585 |
| 2025-02-14 | 175.00 | 177.00 | 175.00 | 175.00 | 161.18 | 2,239,928 |
| 2025-02-13 | 176.00 | 176.50 | 173.50 | 175.00 | 161.18 | 3,675,965 |
| 2025-02-11 | 173.50 | 176.50 | 173.00 | 175.50 | 161.64 | 3,049,696 |
| 2025-02-10 | 177.50 | 177.50 | 173.00 | 173.50 | 159.79 | 3,074,195 |
| 2025-02-07 | 174.50 | 178.00 | 173.00 | 178.00 | 163.94 | 2,811,059 |
| 2025-02-06 | 175.00 | 175.50 | 172.00 | 172.50 | 158.87 | 4,101,452 |
| 2025-02-05 | 175.00 | 178.00 | 174.00 | 174.50 | 160.72 | 4,008,422 |
| 2025-02-04 | 178.00 | 178.00 | 172.50 | 173.50 | 159.79 | 3,157,704 |
| 2025-02-03 | 176.00 | 178.00 | 175.00 | 175.50 | 161.64 | 2,642,915 |
| 2025-01-31 | 178.00 | 181.00 | 176.50 | 180.00 | 165.78 | 7,134,243 |
| 2025-01-30 | 174.00 | 178.00 | 173.50 | 176.50 | 162.56 | 4,146,043 |
| 2025-01-29 | 177.00 | 177.00 | 171.50 | 173.00 | 159.33 | 4,433,113 |
| 2025-01-28 | 177.50 | 180.50 | 177.00 | 177.00 | 163.02 | 3,325,922 |
| 2025-01-27 | 185.50 | 186.00 | 175.50 | 176.50 | 162.56 | 11,589,900 |
| 2025-01-24 | 188.00 | 188.00 | 185.00 | 186.00 | 171.31 | 4,219,628 |
| 2025-01-23 | 191.50 | 192.00 | 188.50 | 189.00 | 174.07 | 2,787,621 |
| 2025-01-22 | 193.00 | 193.00 | 188.00 | 191.00 | 175.91 | 4,007,713 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 4.0000 THB |
| 2026-03-17 | 6.0000 THB |
| 2025-08-14 | 2.0000 THB |
| 2025-03-19 | 3.0000 THB |
| 2024-08-23 | 2.0000 THB |
| 2024-03-13 | 3.1500 THB |
| 2023-08-24 | 1.3500 THB |
| 2023-03-13 | 2.3500 THB |
| 2022-08-25 | 1.1500 THB |
| 2022-03-11 | 2.0500 THB |
| 2021-08-26 | 1.1500 THB |
| 2021-03-10 | 2.0500 THB |
| 2020-08-19 | 1.1500 THB |
| 2020-03-26 | 2.0500 THB |
| 2019-08-22 | 1.1500 THB |
| 2019-03-06 | 1.8000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.